OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.001709 | $0.001712 | $0.001699 | $0.001702 | $0.7063 | $1,521.83 |
| 2016-09-02 | $0.002505 | $0.002509 | $0.002504 | $0.002509 | $0.1504 | $2,243.42 |
| 2016-09-03 | $0.002509 | $0.002586 | $0.002503 | $0.002586 | $0.1550 | $2,312.26 |
| 2016-09-05 | $0.002642 | $0.002649 | $0.002642 | $0.002644 | $0.07933 | $2,364.25 |
| 2016-09-06 | $0.002645 | $0.002663 | $0.0008933 | $0.0008973 | $0.09870 | $802.19 |
| 2016-09-07 | $0.0008973 | $0.0009008 | $0.0008945 | $0.0009002 | $0.09903 | $804.84 |
| 2016-09-09 | $0.001120 | $0.001122 | $0.001117 | $0.001121 | $0.1020 | $1,002.44 |
| 2016-09-10 | $0.001121 | $0.001125 | $0.001120 | $0.001122 | $0.06850 | $1,003.46 |
| 2016-09-11 | $0.001122 | $0.001123 | $0.001122 | $0.001122 | $0.06849 | $1,003.18 |
| 2016-09-12 | $0.002609 | $0.002615 | $0.002600 | $0.002602 | $0.2349 | $2,326.65 |
| 2016-09-13 | $0.002603 | $0.002616 | $0.002598 | $0.002612 | $0.07835 | $2,334.81 |
| 2016-09-15 | $0.002598 | $0.002600 | $0.002593 | $0.002593 | $0.3404 | $2,318.20 |
| 2016-09-16 | $0.002593 | $0.002602 | $0.002593 | $0.002594 | $0.3405 | $2,319.24 |
| 2016-09-17 | $0.002584 | $0.002584 | $0.002581 | $0.002582 | $0.2582 | $2,308.50 |
| 2016-09-18 | $0.002581 | $0.002599 | $0.002581 | $0.002598 | $0.2598 | $2,322.57 |
| 2016-09-19 | $0.002581 | $0.002584 | $0.002581 | $0.002583 | $0.07749 | $2,309.34 |
| 2016-09-20 | $0.002583 | $0.002584 | $0.002578 | $0.002582 | $0.07747 | $2,308.71 |
| 2016-09-24 | $0.002551 | $0.002551 | $0.002541 | $0.002543 | $0.06620 | $2,273.37 |
| 2016-09-25 | $0.002543 | $0.002545 | $0.001295 | $0.001298 | $0.06489 | $1,160.32 |
| 2016-09-26 | $0.001298 | $0.002426 | $0.001297 | $0.002426 | $0.07279 | $2,169.35 |
| 2016-09-27 | $0.002426 | $0.005534 | $0.002420 | $0.005516 | $23.76 | $4,931.33 |
| 2016-09-28 | $0.005516 | $0.005520 | $0.005427 | $0.005431 | $1.01 | $4,855.53 |
| 2016-09-29 | $0.005430 | $0.005461 | $0.005430 | $0.005450 | $11.36 | $4,872.79 |
| 2016-09-30 | $0.005451 | $0.005451 | $0.001583 | $0.004573 | $5.67 | $4,087.96 |